Seacon Shipping Group Holdings Limited (HKG:2409)
Hong Kong · Delayed Price · Currency is HKD 5.25
-0.09 (-1.59%)
Oct 23, 2026, 4:08 PM HKT
HKG:2409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.34 | 5.39 | 5.13 | 5.25 | 5.25 | -1.59% | 465,000 |
| Oct 22, 2026 | 5.40 | 5.40 | 5.20 | 5.34 | 5.34 | -1.02% | 482,000 |
| Oct 21, 2026 | 5.30 | 5.54 | 5.28 | 5.39 | 5.39 | 3.36% | 462,000 |
| Oct 20, 2026 | 5.12 | 5.39 | 4.97 | 5.22 | 5.22 | -3.25% | 436,000 |
| Oct 16, 2026 | 5.46 | 5.52 | 5.00 | 5.39 | 5.39 | -1.28% | 443,000 |
| Oct 15, 2026 | 5.31 | 5.55 | 5.20 | 5.46 | 5.46 | 0.74% | 542,000 |
| Oct 14, 2026 | 5.80 | 5.80 | 5.30 | 5.42 | 5.42 | -2.34% | 401,000 |
| Oct 13, 2026 | 5.66 | 5.92 | 5.22 | 5.55 | 5.55 | -1.77% | 441,000 |
| Oct 12, 2026 | 6.26 | 6.42 | 5.61 | 5.65 | 5.65 | -11.99% | 368,000 |
| Oct 9, 2026 | 6.46 | 6.47 | 5.90 | 6.42 | 6.42 | -0.62% | 840,000 |
| Oct 8, 2026 | 7.04 | 7.18 | 6.29 | 6.46 | 6.46 | -7.78% | 529,000 |
| Oct 7, 2026 | 6.48 | 7.37 | 6.20 | 7.01 | 7.01 | 8.60% | 557,850 |
| Oct 6, 2026 | 5.85 | 6.84 | 5.85 | 6.45 | 6.45 | 10.45% | 711,000 |
| Oct 5, 2026 | 5.05 | 5.84 | 5.04 | 5.84 | 5.84 | 14.06% | 520,000 |
| Oct 2, 2026 | 4.62 | 5.14 | 4.59 | 5.12 | 5.12 | 10.94% | 607,000 |
| Sep 30, 2026 | 4.75 | 4.75 | 4.62 | 4.62 | 4.62 | -0.22% | 45,000 |
| Sep 29, 2026 | 4.60 | 4.75 | 4.60 | 4.63 | 4.63 | 0.54% | 112,000 |
| Sep 28, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 1.77% | 99,000 |
| Sep 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Sep 24, 2026 | 4.49 | 4.59 | 4.47 | 4.52 | 4.52 | 0.33% | 83,000 |
| Sep 23, 2026 | 4.55 | 4.57 | 4.51 | 4.51 | 4.51 | -0.88% | 103,000 |
| Sep 22, 2026 | 4.55 | 4.56 | 4.54 | 4.55 | 4.55 | -0.55% | 104,000 |
| Sep 21, 2026 | 4.57 | 4.58 | 4.55 | 4.57 | 4.57 | 0.11% | 128,000 |
| Sep 18, 2026 | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | - | 97,000 |
| Sep 17, 2026 | 4.46 | 4.61 | 4.46 | 4.57 | 4.57 | -0.87% | 97,000 |
| Sep 16, 2026 | 4.45 | 4.61 | 4.45 | 4.61 | 4.61 | 1.21% | 102,000 |
| Sep 15, 2026 | 4.35 | 4.75 | 4.35 | 4.55 | 4.55 | 4.48% | 432,000 |
| Sep 14, 2026 | 4.35 | 4.36 | 4.25 | 4.36 | 4.36 | 1.28% | 104,000 |
| Sep 11, 2026 | 4.34 | 4.35 | 4.30 | 4.30 | 4.30 | -0.92% | 149,000 |
| Sep 10, 2026 | 4.33 | 4.35 | 4.30 | 4.34 | 4.34 | 0.12% | 110,000 |
| Sep 9, 2026 | 4.34 | 4.35 | 4.28 | 4.34 | 4.34 | -0.12% | 101,000 |
| Sep 8, 2026 | 4.36 | 4.37 | 4.34 | 4.34 | 4.34 | 0.81% | 101,000 |
| Sep 7, 2026 | 4.35 | 4.35 | 4.30 | 4.31 | 4.31 | -1.03% | 116,000 |
| Sep 4, 2026 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | 2.11% | 115,000 |
| Sep 3, 2026 | 4.31 | 4.33 | 4.26 | 4.26 | 4.26 | - | 124,000 |
| Sep 2, 2026 | 4.29 | 4.30 | 4.22 | 4.26 | 4.26 | -0.47% | 107,000 |
| Sep 1, 2026 | 4.22 | 4.29 | 4.20 | 4.28 | 4.28 | 1.54% | 103,000 |
| Aug 31, 2026 | 4.35 | 4.36 | 4.22 | 4.22 | 4.22 | -3.33% | 137,000 |
| Aug 28, 2026 | 4.38 | 4.39 | 4.36 | 4.36 | 4.36 | -0.46% | 117,000 |
| Aug 27, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | 0.69% | 100,000 |
| Aug 26, 2026 | 4.40 | 4.40 | 4.38 | 4.35 | 4.35 | -0.23% | 105,000 |
| Aug 25, 2026 | 4.35 | 4.39 | 4.35 | 4.36 | 4.36 | 0.46% | 118,000 |
| Aug 24, 2026 | 4.39 | 4.39 | 4.30 | 4.34 | 4.34 | -1.14% | 103,000 |
| Aug 21, 2026 | 3.90 | 4.39 | 3.90 | 4.39 | 4.39 | 7.07% | 111,000 |
| Aug 20, 2026 | 4.01 | 4.10 | 4.00 | 4.10 | 4.10 | 0.49% | 101,000 |
| Aug 19, 2026 | 4.20 | 4.22 | 4.08 | 4.08 | 4.08 | -2.74% | 150,000 |
| Aug 18, 2026 | 4.25 | 4.28 | 4.20 | 4.20 | 4.20 | -1.29% | 102,000 |
| Aug 17, 2026 | 4.11 | 4.45 | 4.10 | 4.25 | 4.25 | 2.91% | 187,000 |
| Aug 14, 2026 | 3.93 | 4.13 | 3.93 | 4.13 | 4.13 | 7.27% | 152,000 |
| Aug 13, 2026 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | 2.12% | 108,000 |